さくらインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 68 | 69.3 | 64.8 | 64.8 | -1.3 | -2% | 370,400 |
| 2009/07/27 | 66 | 66.3 | 64 | 66.1 | ±0 | ±0% | 68,000 |
| 2009/07/24 | 66.1 | 66.3 | 65 | 66.1 | +0.5 | +0.8% | 59,200 |
| 2009/07/23 | 64.5 | 65.6 | 64.5 | 65.6 | -0.2 | -0.3% | 26,400 |
| 2009/07/22 | 65 | 65.8 | 64.8 | 65.8 | +1 | +1.5% | 30,400 |
| 2009/07/21 | 64.5 | 64.8 | 64.4 | 64.8 | +0.3 | +0.5% | 10,400 |
| 2009/07/17 | 64.4 | 65 | 63.5 | 64.5 | -1.8 | -2.7% | 41,600 |
| 2009/07/16 | 66.3 | 66.4 | 63.8 | 66.3 | -0.1 | -0.2% | 43,200 |
| 2009/07/15 | 61.4 | 66.4 | 60.9 | 66.4 | +5 | +8.1% | 68,000 |
| 2009/07/14 | 61.4 | 61.9 | 60.7 | 61.4 | -0.5 | -0.8% | 30,400 |
| 2009/07/13 | 62.1 | 63.1 | 60.1 | 61.9 | -2.1 | -3.3% | 98,400 |
| 2009/07/10 | 64.3 | 64.6 | 62.5 | 64 | -0.9 | -1.4% | 73,600 |
| 2009/07/09 | 63.8 | 65 | 63.4 | 64.9 | -0.1 | -0.2% | 49,600 |
| 2009/07/08 | 64.5 | 65 | 64.4 | 65 | -0.5 | -0.8% | 12,000 |
| 2009/07/07 | 66.3 | 66.3 | 64.6 | 65.5 | -0.1 | -0.2% | 48,800 |
| 2009/07/06 | 64 | 66 | 64 | 65.6 | +1.3 | +2% | 38,400 |
| 2009/07/03 | 63.8 | 64.3 | 63.4 | 64.3 | -0.5 | -0.8% | 59,200 |
| 2009/07/02 | 65 | 65.8 | 64 | 64.8 | -0.6 | -0.9% | 66,400 |
| 2009/07/01 | 65.1 | 65.6 | 64.6 | 65.4 | +0.4 | +0.6% | 33,600 |
| 2009/06/30 | 65.6 | 66.3 | 64.4 | 65 | -1.1 | -1.7% | 70,400 |
| 2009/06/29 | 66.3 | 67.1 | 65.6 | 66.1 | -0.7 | -1% | 33,600 |
| 2009/06/26 | 67.4 | 67.4 | 65.6 | 66.8 | -1.2 | -1.8% | 29,600 |
| 2009/06/25 | 64.6 | 68 | 64.6 | 68 | +2.9 | +4.5% | 61,600 |
| 2009/06/24 | 66.8 | 66.8 | 64.5 | 65.1 | -0.5 | -0.8% | 66,400 |
| 2009/06/23 | 66.1 | 66.9 | 65 | 65.6 | -1.8 | -2.7% | 39,200 |
| 2009/06/22 | 66.3 | 67.6 | 65.6 | 67.4 | +1.1 | +1.7% | 52,000 |
| 2009/06/19 | 66.6 | 67.9 | 66.3 | 66.3 | +0.9 | +1.4% | 48,000 |
| 2009/06/18 | 67.5 | 67.5 | 65.1 | 65.4 | -2.7 | -4% | 96,000 |
| 2009/06/17 | 68.5 | 70 | 67.3 | 68.1 | -1.7 | -2.4% | 67,200 |
| 2009/06/16 | 69 | 69.8 | 68.1 | 69.8 | -1.1 | -1.6% | 31,200 |
| 2009/06/15 | 71.8 | 71.8 | 69.6 | 70.9 | -0.9 | -1.3% | 75,200 |
| 2009/06/12 | 66.9 | 71.8 | 66.9 | 71.8 | +4.9 | +7.3% | 342,400 |
| 2009/06/11 | 68 | 68.8 | 66.3 | 66.9 | -1 | -1.5% | 120,800 |
| 2009/06/10 | 66.5 | 69.4 | 66.3 | 67.9 | +1.6 | +2.4% | 94,400 |
| 2009/06/09 | 66.6 | 66.6 | 66.1 | 66.3 | -1.1 | -1.6% | 73,600 |
| 2009/06/08 | 66.6 | 68.1 | 66.3 | 67.4 | ±0 | ±0% | 44,800 |
| 2009/06/05 | 66.3 | 67.4 | 65 | 67.4 | +0.6 | +0.9% | 121,600 |
| 2009/06/04 | 66.9 | 67.5 | 65.3 | 66.8 | -1.3 | -1.9% | 74,400 |
| 2009/06/03 | 68.4 | 69 | 66 | 68.1 | +0.3 | +0.4% | 143,200 |
| 2009/06/02 | 70.3 | 70.3 | 66.6 | 67.8 | -1.8 | -2.6% | 182,400 |
| 2009/06/01 | 67.9 | 71 | 66.6 | 69.6 | +3 | +4.5% | 183,200 |
| 2009/05/29 | 65.4 | 69.9 | 64.4 | 66.6 | +1.7 | +2.6% | 295,200 |
| 2009/05/28 | 63.9 | 64.9 | 63 | 64.9 | +0.8 | +1.2% | 46,400 |
| 2009/05/27 | 65 | 65.1 | 63.3 | 64.1 | +0.2 | +0.3% | 99,200 |
| 2009/05/26 | 63.4 | 65 | 62 | 63.9 | +1.6 | +2.6% | 149,600 |
| 2009/05/25 | 63.4 | 63.4 | 62.3 | 62.3 | -0.5 | -0.8% | 44,000 |
| 2009/05/22 | 63 | 64.4 | 62.8 | 62.8 | -0.5 | -0.8% | 61,600 |
| 2009/05/21 | 62.3 | 63.3 | 61.9 | 63.3 | -0.2 | -0.3% | 46,400 |
| 2009/05/20 | 63.3 | 64.6 | 61.4 | 63.5 | -0.6 | -0.9% | 79,200 |
| 2009/05/19 | 59.9 | 64.1 | 59.8 | 64.1 | +4.1 | +6.8% | 144,000 |
3751～
3800
件表示中 / 4681件
類似銘柄と比較する
現在ご覧いただいている「さくら」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| さくら | 492,000円 | +32.9% | +220.7% | 0.08% | 126.97倍 | 7.08倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ジャストシステ | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| ＴＫＣ | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ソフトバンク２ Ｐ | 791,000円 | - | - | 1.60% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
